| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 62.77 | 62.05 | -0.74 | -1.18% | 61.97 | 64.21 | 457973 | 288866.84 | 1.83% |
| 2025-05-22 | 61.50 | 62.79 | 0.74 | 1.19% | 60.90 | 63.12 | 353599 | 219653.20 | 1.41% |
| 2025-05-21 | 61.28 | 62.05 | 0.72 | 1.17% | 60.90 | 62.75 | 297693 | 184989.91 | 1.19% |
| 2025-05-20 | 61.30 | 62.66 | 1.61 | 2.64% | 61.30 | 62.98 | 318648 | 198803.41 | 1.27% |
| 2025-05-19 | 61.10 | 61.05 | -0.31 | -0.51% | 60.15 | 61.18 | 179317 | 108933.40 | 0.72% |
| 2025-05-16 | 61.00 | 61.36 | -0.03 | -0.05% | 60.40 | 61.40 | 210076 | 128203.13 | 0.84% |
| 2025-05-15 | 61.10 | 61.39 | 0.36 | 0.59% | 60.80 | 62.34 | 343116 | 211366.66 | 1.37% |
| 2025-05-14 | 60.19 | 61.03 | 1.17 | 1.95% | 59.62 | 61.28 | 341428 | 206625.36 | 1.37% |
| 2025-05-13 | 60.60 | 59.86 | 0.45 | 0.76% | 59.70 | 60.61 | 303867 | 182532.91 | 1.22% |
| 2025-05-12 | 58.00 | 59.41 | 0.35 | 0.59% | 58.00 | 59.98 | 373049 | 220595.94 | 1.49% |
| 2025-05-09 | 58.80 | 59.06 | 0.08 | 0.14% | 58.48 | 59.39 | 240900 | 142123.83 | 0.96% |
| 2025-05-08 | 58.26 | 58.98 | 0.73 | 1.25% | 58.09 | 59.39 | 344885 | 202710.25 | 1.38% |
| 2025-05-07 | 61.40 | 58.25 | -2.09 | -3.46% | 57.92 | 61.40 | 643098 | 377518.06 | 2.57% |
| 2025-05-06 | 60.99 | 60.34 | 1.17 | 1.98% | 59.88 | 61.14 | 409107 | 246883.00 | 1.64% |
| 2025-04-30 | 60.79 | 59.17 | -1.28 | -2.12% | 59.09 | 60.80 | 430395 | 256124.62 | 1.72% |
| 2025-04-29 | 59.50 | 60.45 | 2.36 | 4.06% | 59.23 | 61.58 | 677220 | 409811.34 | 2.71% |
| 2025-04-28 | 57.35 | 58.09 | 0.73 | 1.27% | 56.70 | 58.57 | 351136 | 202532.89 | 1.40% |
| 2025-04-25 | 57.12 | 57.36 | 0.94 | 1.67% | 56.78 | 57.92 | 326328 | 187018.02 | 1.30% |
| 2025-04-24 | 56.22 | 56.42 | 0.20 | 0.36% | 56.00 | 57.71 | 372755 | 211851.67 | 1.49% |
| 2025-04-23 | 55.81 | 56.22 | 1.67 | 3.06% | 55.65 | 56.84 | 487976 | 274352.56 | 1.95% |
| 2025-04-22 | 53.68 | 54.55 | 0.66 | 1.22% | 53.37 | 54.95 | 370347 | 201158.16 | 1.48% |
| 2025-04-21 | 52.86 | 53.89 | 1.04 | 1.97% | 52.60 | 53.98 | 258899 | 138450.61 | 1.04% |
| 2025-04-18 | 52.56 | 52.85 | 0.34 | 0.65% | 52.35 | 53.45 | 240255 | 127056.69 | 0.96% |
| 2025-04-17 | 51.98 | 52.51 | 0.15 | 0.29% | 51.82 | 52.59 | 266995 | 139837.75 | 1.07% |
| 2025-04-16 | 52.40 | 52.36 | -0.22 | -0.42% | 51.10 | 52.40 | 409871 | 211684.58 | 1.64% |
| 2025-04-15 | 53.06 | 52.58 | -0.53 | -1.00% | 51.90 | 53.06 | 388329 | 203193.88 | 1.55% |
| 2025-04-14 | 53.00 | 53.11 | 1.01 | 1.94% | 52.75 | 54.26 | 625625 | 334825.44 | 2.50% |
| 2025-04-11 | 52.10 | 52.10 | -0.20 | -0.38% | 51.45 | 52.85 | 631198 | 329077.31 | 2.52% |
| 2025-04-10 | 53.80 | 52.30 | 1.05 | 2.05% | 52.00 | 53.81 | 838260 | 441807.22 | 3.35% |
| 2025-04-09 | 49.80 | 51.25 | -0.36 | -0.70% | 48.48 | 51.25 | 1207097 | 600307.00 | 4.83% |
| 2025-04-08 | 58.08 | 51.61 | -5.56 | -9.73% | 51.45 | 58.14 | 1272885 | 671631.06 | 5.09% |
| 2025-04-07 | 57.81 | 57.17 | -6.35 | -10.00% | 57.17 | 58.38 | 421011 | 241360.31 | 1.68% |
| 2025-04-03 | 65.50 | 63.52 | -2.53 | -3.83% | 63.42 | 66.39 | 502840 | 324137.41 | 2.01% |
| 2025-04-02 | 68.23 | 66.05 | -2.18 | -3.20% | 65.77 | 68.23 | 383466 | 255588.17 | 1.53% |
| 2025-04-01 | 67.70 | 68.23 | 0.91 | 1.35% | 67.47 | 70.00 | 478781 | 330412.03 | 1.91% |
| 2025-03-31 | 67.10 | 67.32 | -0.47 | -0.69% | 66.88 | 68.48 | 226716 | 153032.31 | 0.91% |
| 2025-03-28 | 67.97 | 67.79 | -0.21 | -0.31% | 67.58 | 69.47 | 291557 | 198981.33 | 1.17% |
| 2025-03-27 | 65.50 | 68.00 | 2.26 | 3.44% | 65.39 | 68.12 | 365477 | 245065.88 | 1.46% |
| 2025-03-26 | 66.59 | 65.74 | -0.85 | -1.28% | 65.62 | 67.14 | 215777 | 142721.33 | 0.86% |
| 2025-03-25 | 67.33 | 66.59 | -0.77 | -1.14% | 66.43 | 67.89 | 211481 | 141592.98 | 0.85% |
| 2025-03-24 | 67.02 | 67.36 | 0.38 | 0.57% | 66.80 | 67.80 | 278489 | 187226.78 | 1.11% |
| 2025-03-21 | 69.16 | 66.98 | -2.59 | -3.72% | 66.72 | 69.57 | 470393 | 317782.12 | 1.88% |
| 2025-03-20 | 70.01 | 69.57 | -0.43 | -0.61% | 68.32 | 70.53 | 391345 | 272170.84 | 1.56% |
| 2025-03-19 | 69.69 | 70.00 | 0.32 | 0.46% | 69.23 | 70.68 | 549035 | 384171.59 | 2.20% |
| 2025-03-18 | 67.80 | 69.68 | 5.65 | 8.82% | 67.20 | 70.43 | 978984 | 680995.50 | 3.91% |
| 2025-03-17 | 64.20 | 64.03 | 0.12 | 0.19% | 63.42 | 64.50 | 259844 | 166343.66 | 1.04% |
| 2025-03-14 | 61.35 | 63.91 | 2.81 | 4.60% | 61.11 | 64.41 | 559670 | 354724.75 | 2.24% |
| 2025-03-13 | 61.57 | 61.10 | -0.49 | -0.80% | 60.78 | 61.97 | 170318 | 104246.11 | 0.68% |
| 2025-03-12 | 61.75 | 61.59 | -0.04 | -0.06% | 61.40 | 62.72 | 200124 | 123702.00 | 0.80% |
| 2025-03-11 | 60.89 | 61.63 | -0.37 | -0.60% | 60.71 | 61.81 | 225145 | 137924.08 | 0.90% |
| 2025-03-10 | 63.34 | 62.00 | -0.51 | -0.82% | 61.36 | 63.49 | 288093 | 178975.25 | 1.15% |
| 2025-03-07 | 62.00 | 62.51 | 0.13 | 0.21% | 61.85 | 63.15 | 349128 | 218648.02 | 1.40% |
| 2025-03-06 | 60.50 | 62.38 | 2.48 | 4.14% | 60.50 | 62.74 | 438067 | 272013.66 | 1.75% |
| 2025-03-05 | 60.86 | 59.90 | -0.48 | -0.79% | 59.52 | 60.93 | 258607 | 155281.69 | 1.03% |
| 2025-03-04 | 60.10 | 60.38 | -0.29 | -0.48% | 59.65 | 60.66 | 316723 | 190698.09 | 1.27% |
| 2025-03-03 | 61.44 | 60.67 | -0.46 | -0.75% | 60.04 | 62.00 | 403761 | 246640.64 | 1.61% |
| 2025-02-28 | 61.89 | 61.13 | -1.32 | -2.11% | 60.65 | 62.60 | 426529 | 261670.19 | 1.71% |
| 2025-02-27 | 63.75 | 62.45 | -1.98 | -3.07% | 61.86 | 64.44 | 511397 | 321739.25 | 2.04% |
| 2025-02-26 | 63.00 | 64.43 | 1.95 | 3.12% | 62.82 | 64.63 | 430342 | 274537.69 | 1.72% |
| 2025-02-25 | 61.70 | 62.48 | -1.13 | -1.78% | 61.70 | 63.30 | 525984 | 328824.28 | 2.10% |
| 2025-02-24 | 67.20 | 63.61 | -4.80 | -7.02% | 63.40 | 67.20 | 965106 | 628900.44 | 3.86% |
| 2025-02-21 | 64.50 | 68.41 | 4.05 | 6.29% | 64.50 | 69.25 | 753723 | 503673.34 | 3.01% |
| 2025-02-20 | 62.48 | 64.36 | 1.86 | 2.98% | 62.21 | 64.88 | 531287 | 340368.56 | 2.12% |
| 2025-02-19 | 61.18 | 62.50 | 1.02 | 1.66% | 60.80 | 63.98 | 493715 | 308374.34 | 1.97% |
| 2025-02-18 | 62.00 | 61.48 | -0.84 | -1.35% | 61.18 | 62.92 | 478964 | 296913.47 | 1.92% |
| 2025-02-17 | 60.84 | 62.32 | 2.84 | 4.77% | 60.10 | 62.56 | 766883 | 472894.81 | 3.07% |
| 2025-02-14 | 57.05 | 59.48 | 2.62 | 4.61% | 57.05 | 60.16 | 723356 | 427701.12 | 2.89% |
| 2025-02-13 | 57.60 | 56.86 | -0.77 | -1.34% | 56.75 | 58.07 | 247498 | 141484.98 | 0.99% |
| 2025-02-12 | 57.53 | 57.63 | 0.12 | 0.21% | 56.96 | 57.78 | 272208 | 156345.06 | 1.09% |
| 2025-02-11 | 58.80 | 57.51 | -1.09 | -1.86% | 57.50 | 58.86 | 242115 | 140073.98 | 0.97% |
| 2025-02-10 | 57.98 | 58.60 | 0.43 | 0.74% | 57.95 | 59.18 | 301618 | 176721.33 | 1.21% |
| 2025-02-07 | 58.41 | 58.17 | 0.12 | 0.21% | 57.40 | 59.00 | 436211 | 254069.34 | 1.74% |
| 2025-02-06 | 56.00 | 58.05 | 2.06 | 3.68% | 55.69 | 58.36 | 470491 | 270132.66 | 1.88% |
| 2025-02-05 | 55.90 | 55.99 | 0.63 | 1.14% | 55.28 | 56.25 | 269885 | 151023.56 | 1.08% |
| 2025-01-27 | 55.87 | 55.36 | -0.50 | -0.90% | 55.33 | 56.28 | 219337 | 122109.82 | 0.88% |
| 2025-01-24 | 54.35 | 55.86 | 1.48 | 2.72% | 54.18 | 57.00 | 480684 | 268470.59 | 1.92% |
| 2025-01-23 | 55.10 | 54.38 | -0.19 | -0.35% | 54.37 | 55.55 | 233257 | 128117.53 | 0.93% |
| 2025-01-22 | 55.28 | 54.57 | -0.92 | -1.66% | 54.37 | 55.63 | 223447 | 122376.40 | 0.89% |
| 2025-01-21 | 56.03 | 55.49 | -0.54 | -0.96% | 54.51 | 56.30 | 379054 | 209458.97 | 1.52% |
| 2025-01-20 | 53.62 | 56.03 | 3.03 | 5.72% | 53.62 | 56.69 | 578833 | 323151.69 | 2.31% |
药明康德(603259)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
